American Funds American Mutual Fund® Class 529-C (CMLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.12
-0.12 (-0.22%)
May 9, 2025, 4:00 PM EDT
CMLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.22% |
| May 8, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.20% |
| May 7, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.29% |
| May 6, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -0.69% |
| May 5, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -0.45% |
| May 2, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.50% |
| May 1, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.29% |
| Apr 30, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.39% |
| Apr 29, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.46% |
| Apr 28, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.37% |
| Apr 25, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.17% |
| Apr 24, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 1.35% |
| Apr 23, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 1.06% |
| Apr 22, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 1.53% |
| Apr 21, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.78% |
| Apr 17, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Apr 16, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -1.29% |
| Apr 15, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.35% |
| Apr 14, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.98% |
| Apr 11, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.43% |
| Apr 10, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -2.53% |
| Apr 9, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 6.63% |
| Apr 8, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -1.00% |
| Apr 7, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -1.36% |
| Apr 4, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -4.99% |
| Apr 3, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -3.24% |
| Apr 2, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.32% |
| Apr 1, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 0.14% |
| Mar 31, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.81% |
| Mar 28, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.09% |
| Mar 27, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.14% |
| Mar 26, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.27% |
| Mar 25, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.12% |
| Mar 24, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 1.06% |
| Mar 21, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.23% |
| Mar 20, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.27% |
| Mar 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.65% |
| Mar 18, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.48% |
| Mar 17, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.99% |
| Mar 14, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 1.35% |
| Mar 13, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.84% |
| Mar 12, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -0.42% |
| Mar 11, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.20 | -1.02% |
| Mar 10, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.77 | -1.46% |
| Mar 7, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.60 | 0.73% |
| Mar 6, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.19 | -1.11% |
| Mar 5, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.82 | 1.03% |
| Mar 4, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.24 | -1.54% |
| Mar 3, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.12 | -0.59% |
| Feb 28, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.46 | 1.21% |